廣運 (6125)-玉山-板橋券商分點個股進出

台股 » 個股 » 廣運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣運

(6125)

可現股當沖

股價
77.3
漲跌
▼0.9
漲幅
-1.15%
成交量
8,150張
產業
上櫃光電類股
407人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣運 (6125)籌碼相關－玉山-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	7	75.39	4	76.83	77.30	3	19,260	0.02%
2024/04/15	7	78.51	11.2	78.29	78.20	-4.2	19,208	-0.02%
2024/04/12	12	80.65	5	80.40	80.00	7	19,133	0.04%
2024/04/11	15.2	81.95	29	80.74	81.00	-13.8	19,030	-0.07%
2024/04/10	16.5	83.14	7	82.51	82.40	9.5	19,007	0.05%
2024/04/09	23	83.52	9	84.36	84.50	14	18,905	0.07%
2024/04/08	9	84.53	24.3	84.20	84.00	-15.3	18,859	-0.08%
2024/04/03	13	81.28	4	81.75	81.20	9	19,123	0.05%
2024/04/02	13	81.86	7	81.40	80.80	6	19,179	0.03%
2024/04/01	9	83.62	4	83.85	83.00	5	19,042	0.03%
2024/03/29	15.3	85.17	17	84.37	82.80	-1.7	18,968	-0.01%
2024/03/28	19	84.68	10	85.22	84.50	9	18,697	0.05%
2024/03/27	9	85.50	20.1	85.89	84.00	-11.1	18,565	-0.06%
2024/03/26	109.4	88.74	85.5	87.57	82.70	23.9	18,330	0.13%	大買/
2024/03/25	51	85.59	50.4	86.53	88.40	0.6	17,386	0.00%
2024/03/22	6	78.87	25	79.13	80.40	-19	16,422	-0.12%
2024/03/21	2	79.50	8	80.51	79.00	-6	16,345	-0.04%
2024/03/20	7	79.21	6	79.53	78.60	1	16,230	0.01%
2024/03/19	27	80.54	21	79.69	78.90	6	16,135	0.04%
2024/03/18	3	80.60	15	81.00	81.50	-12	16,027	-0.07%
2024/03/15	9	79.53	11	80.04	80.00	-2	15,920	-0.01%
2024/03/14	30.1	79.27	19	79.04	78.90	11.1	15,772	0.07%
2024/03/13	51.1	82.39	39.1	81.44	81.70	12	15,553	0.08%
2024/03/12	26.1	82.67	46	82.95	83.70	-19.9	15,019	-0.13%
2024/03/11	34	80.18	47	80.40	79.30	-13	14,608	-0.09%
2024/03/08	62.2	81.31	37	81.78	77.80	25.2	14,227	0.18%
2024/03/07	55	89.81	20.2	88.12	86.10	34.8	13,955	0.25%
2024/03/06	54	92.12	83.4	92.66	91.50	-29.4	13,398	-0.22%
2024/03/05	44	86.97	60	87.28	87.50	-16	12,482	-0.13%
2024/03/04	108	89.73	113.1	88.97	87.60	-5.1	12,213	-0.04%	大買/大賣/
2024/03/01	102.3	87.80	86	88.40	86.70	16.3	11,521	0.14%	大買/
2024/02/29	56	80.06	52	82.86	85.20	4	10,326	0.04%
2024/02/27	74	80.96	79	78.06	77.50	-5	9,867	-0.05%
2024/02/26	16	79.62	23.1	78.16	81.10	-7.1	9,308	-0.08%
2024/02/23	28	75.86	37	74.59	73.80	-9	9,099	-0.10%
2024/02/22	23.5	77.33	16	76.92	76.50	7.5	9,437	0.08%
2024/02/21	50	74.99	39	76.93	77.40	11	9,754	0.11%
2024/02/20	26	73.69	32	73.74	74.70	-6	9,647	-0.06%
2024/02/19	83	74.54	38	74.79	74.70	45	9,466	0.48%
2024/02/16	21	67.35	69.2	68.35	70.80	-48.2	8,888	-0.54%
2024/02/15	27	63.28	55	63.31	66.20	-28	8,301	-0.34%
2024/02/05	22	61.61	4	62.18	62.00	18	7,877	0.23%
2024/02/02	7.2	62.54	19	62.87	62.90	-11.8	7,844	-0.15%
2024/02/01	1	61.30	22	61.46	61.50	-21	7,767	-0.27%
2024/01/31	1	60.90	2	61.50	60.70	-1	7,737	-0.01%
2024/01/30	19	61.64	13	61.54	60.90	6	7,706	0.08%
2024/01/29	0	0.00	5	59.16	59.50	-5	7,557	-0.07%
2024/01/26	15	58.81	5	58.40	58.30	10	7,559	0.13%
2024/01/25	10	59.87	6	59.38	59.30	4	7,566	0.05%
2024/01/24	8	60.78	6	60.43	60.40	2	7,576	0.03%
2024/01/23	25	61.40	10	60.92	60.80	15	7,604	0.20%
2024/01/22	15	61.91	17	61.91	62.40	-2	7,548	-0.03%
2024/01/19	0	0.00	23	59.55	60.60	-23	7,405	-0.31%
2024/01/18	2	57.60	0	0.00	57.90	2	7,372	0.03%
2024/01/17	13	59.99	5	60.36	58.60	8	7,378	0.11%
2024/01/16	2	59.85	7	60.20	60.20	-5	7,338	-0.07%
2024/01/15	18	60.59	12	61.32	60.00	6	7,324	0.08%
2024/01/12	12.1	58.42	1	58.30	58.00	11.1	7,197	0.15%
2024/01/11	1	58.50	0	0.00	59.20	1	7,209	0.01%
2024/01/10	2	56.70	7	57.66	58.00	-5	7,240	-0.07%
2024/01/09	1.1	56.79	0	0.00	56.50	1.1	7,254	0.01%
2024/01/08	3.1	59.45	3	58.97	58.50	0.1	7,235	0.00%
2024/01/05	10	60.45	4	61.10	59.80	6	7,249	0.08%
2024/01/04	10	60.69	6.1	60.44	60.70	3.9	7,255	0.05%
2024/01/03	21	62.72	10	62.30	62.20	11	7,304	0.15%
2024/01/02	15.1	62.98	14	62.74	63.70	1.1	7,283	0.02%
2023/12/29	44	63.43	62	63.63	63.00	-18	7,191	-0.25%
2023/12/28	7	59.58	12	60.27	60.80	-5	6,667	-0.07%
2023/12/27	2	57.15	1	57.00	57.10	1	6,550	0.02%
2023/12/26	0	0.00	1	56.80	57.10	-1	6,642	-0.02%
2023/12/25	1	56.90	1	57.40	56.60	0	6,791	0.00%
2023/12/22	6	56.95	1	57.60	56.90	5	6,801	0.07%
2023/12/21	1	57.40	1	56.80	56.80	0	6,822	0.00%
2023/12/20	8	57.40	3	57.37	57.90	5	6,856	0.07%
2023/12/19	3	56.83	1	56.60	56.60	2	6,915	0.03%
2023/12/18	2	57.65	23	57.14	57.00	-21	6,970	-0.30%
2023/12/15	7.5	58.57	4	58.48	58.20	3.5	6,999	0.05%
2023/12/14	7	59.26	11.1	59.16	58.60	-4.1	7,037	-0.06%
2023/12/13	12.1	59.10	14	59.47	58.90	-1.9	7,051	-0.03%
2023/12/12	12.2	60.36	3	59.70	59.60	9.2	7,055	0.13%
2023/12/11	13.3	61.23	6	61.30	61.30	7.3	7,083	0.10%
2023/12/08	7	62.77	4	63.00	62.80	3	7,100	0.04%
2023/12/07	16	63.41	10	64.05	63.30	6	7,440	0.08%
2023/12/06	4	64.10	5	63.96	64.00	-1	7,583	-0.01%
2023/12/05	14	63.24	7.1	63.26	63.00	6.9	7,588	0.09%
2023/12/04	26	66.02	36.1	66.32	64.90	-10.1	7,571	-0.13%
2023/12/01	17	62.80	33.1	63.23	64.00	-16.1	7,145	-0.23%
2023/11/30	26.1	62.07	35	62.56	62.90	-8.9	7,028	-0.13%
2023/11/29	36	62.74	16	62.99	61.90	20	7,005	0.29%
2023/11/28	17	61.95	11	61.57	62.00	6	7,004	0.09%
2023/11/27	10	62.64	24.3	61.81	61.50	-14.3	7,156	-0.20%
2023/11/24	42	63.16	17	63.49	63.30	25	7,123	0.35%
2023/11/23	40	62.27	52	62.64	62.20	-12	6,995	-0.17%
2023/11/22	25	59.89	13	60.14	59.60	12	6,820	0.18%
2023/11/21	32	62.47	43.2	62.10	62.00	-11.2	6,825	-0.16%
2023/11/20	54.2	58.46	74	59.48	61.30	-19.8	6,627	-0.30%
2023/11/17	45	53.62	19.2	53.74	55.80	25.8	6,516	0.40%
2023/11/16	18	50.28	6	50.73	50.80	12	7,145	0.17%
2023/11/15	3	50.20	0	0.00	50.20	3	7,392	0.04%
2023/11/14	5	50.62	2	50.95	50.60	3	7,693	0.04%
2023/11/13	0	0.00	4	51.15	51.00	-4	8,074	-0.05%
2023/11/10	3	50.47	6	50.65	50.70	-3	8,244	-0.04%
2023/11/09	32.1	50.50	4	50.08	49.85	28.1	8,532	0.33%
2023/11/08	0	0.00	1	53.40	53.30	-1	8,840	-0.01%
2023/11/07	2	53.30	1	53.20	52.70	1	9,108	0.01%
2023/11/06	0	0.00	2	53.10	53.30	-2	9,330	-0.02%
2023/11/03	0	0.00	1	53.00	52.50	-1	9,567	-0.01%
2023/11/02	1	52.60	1	53.00	52.80	0	9,825	0.00%
2023/11/01	0	0.00	3	50.87	51.10	-3	10,308	-0.03%
2023/10/31	1	49.85	3	50.60	49.85	-2	10,723	-0.02%
2023/10/30	0	0.00	14	53.53	52.60	-14	11,077	-0.13%
2023/10/27	5	53.18	3	53.53	52.90	2	11,407	0.02%
2023/10/26	5	54.16	37	53.23	53.00	-32	11,875	-0.27%
2023/10/25	1	56.70	4	56.78	55.90	-3	12,230	-0.02%
2023/10/24	2	55.30	1.3	55.24	55.90	0.8	13,073	0.01%
2023/10/23	2	54.95	2	54.60	54.60	0	13,559	0.00%
2023/10/20	37.1	54.53	13	54.91	54.60	24.1	14,195	0.17%
2023/10/19	23	55.40	1.7	55.52	55.70	21.3	14,951	0.14%
2023/10/18	1.3	55.12	7.9	55.47	55.00	-6.7	14,986	-0.04%
2023/10/17	8	57.43	8	57.00	56.70	0	14,982	0.00%
2023/10/16	0	0.00	1	57.70	58.40	-1	14,955	-0.01%
2023/10/13	8	59.69	1	59.10	59.10	7	14,941	0.05%
2023/10/12	10	60.00	1	60.30	60.50	9	14,944	0.06%
2023/10/11	9.3	60.35	11	59.50	59.50	-1.7	14,940	-0.01%
2023/10/06	2.1	64.10	0	0.00	63.90	2.1	14,856	0.01%
2023/10/05	3.3	64.06	2	64.00	63.70	1.3	14,871	0.01%
2023/10/04	0	0.00	2	61.95	63.20	-2	14,861	-0.01%
2023/10/03	8	63.28	3	64.03	62.60	5	14,915	0.03%
2023/10/02	20.2	65.40	39	65.42	64.80	-18.8	15,031	-0.13%
2023/09/28	25.1	63.19	9	63.94	64.20	16.1	15,080	0.11%
2023/09/27	1	60.90	1	61.40	62.00	0	15,038	0.00%
2023/09/26	4	62.45	2.2	61.02	61.00	1.8	15,200	0.01%
2023/09/25	1	61.80	2	62.10	61.90	-1	15,227	-0.01%
2023/09/22	1	58.90	6	61.23	61.40	-5	15,349	-0.03%
2023/09/21	20	59.73	9	59.57	59.50	11	15,359	0.07%
2023/09/20	11	61.45	15	60.56	60.50	-4	15,458	-0.03%
2023/09/19	5	61.32	5	60.80	60.70	0	15,624	0.00%
2023/09/18	5	62.18	5	61.84	61.80	0	16,630	0.00%
2023/09/15	6	63.73	3.1	63.37	63.40	2.9	17,029	0.02%
2023/09/14	6	63.35	8	63.69	63.10	-2	17,006	-0.01%
2023/09/13	3	62.40	1	62.70	62.70	2	16,985	0.01%
2023/09/12	20.1	61.82	17	61.69	61.50	3.1	17,199	0.02%
2023/09/11	33.2	68.94	3	68.37	68.00	30.2	17,018	0.18%
2023/09/08	14	76.50	8	76.26	75.50	6	17,221	0.03%
2023/09/07	13	78.75	4	78.40	78.20	9	17,673	0.05%
2023/09/06	3	78.47	13.3	78.90	78.90	-10.3	17,953	-0.06%
2023/09/05	8.2	78.04	7	78.31	77.50	1.2	18,626	0.01%
2023/09/04	10.5	78.25	7	77.66	77.00	3.5	19,046	0.02%
2023/09/01	16.9	79.21	11	79.14	78.90	5.9	19,801	0.03%
2023/08/31	13.1	77.85	56	78.88	80.90	-42.9	20,581	-0.21%
2023/08/30	9	77.42	8.3	77.81	77.20	0.7	20,991	0.00%
2023/08/29	8	76.16	3	76.17	76.70	5	21,199	0.02%
2023/08/28	30.2	77.36	59	75.55	75.40	-28.8	21,261	-0.14%
2023/08/25	19.5	80.37	91	79.25	80.60	-71.5	21,124	-0.34%
2023/08/24	99.1	83.33	11	83.94	80.90	88.1	21,174	0.42%
2023/08/23	61.2	81.98	11.4	82.75	81.50	49.8	21,170	0.24%
2023/08/22	58.4	83.84	34.1	84.83	84.00	24.3	20,851	0.12%
2023/08/21	10	78.00	9.2	76.94	79.50	0.8	20,219	0.00%
2023/08/18	28.7	73.83	25.2	74.73	72.30	3.5	19,950	0.02%
2023/08/17	10.2	74.56	19.2	74.18	75.70	-9	19,720	-0.05%
2023/08/16	15	71.33	8	71.75	72.50	7	19,390	0.04%
2023/08/15	15.4	72.89	16.1	72.52	71.80	-0.7	19,275	0.00%
2023/08/14	27	71.20	23.1	71.55	71.30	3.9	18,967	0.02%
2023/08/11	1	70.30	23.4	70.04	69.80	-22.4	18,584	-0.12%
2023/08/10	26.1	68.13	45	67.45	67.00	-18.9	18,311	-0.10%
2023/08/09	45.1	71.19	50	71.68	70.60	-4.9	18,094	-0.03%
2023/08/08	25.3	70.66	21	71.07	69.90	4.3	17,853	0.02%
2023/08/07	23.2	70.87	20	71.17	72.40	3.2	17,630	0.02%
2023/08/04	19.3	69.67	13	69.96	68.30	6.3	17,160	0.04%
2023/08/02	65.3	70.77	61	73.65	69.30	4.3	16,808	0.03%
2023/08/01	27	78.59	26.2	78.28	76.90	0.8	16,673	0.00%
2023/07/31	45.3	80.57	46.1	78.26	77.50	-0.8	16,440	0.00%
2023/07/28	19	84.02	49	83.33	83.30	-30	15,957	-0.19%
2023/07/27	41	87.86	23.1	88.18	84.10	17.9	15,570	0.11%
2023/07/26	46.7	90.43	40.1	91.43	86.30	6.6	14,726	0.04%
2023/07/25	37.9	100.87	42.6	100.68	95.80	-4.6	14,249	-0.03%
2023/07/24	57.2	101.67	33.4	101.58	103.50	23.8	13,605	0.17%
2023/07/21	1	91.50	0.2	91.55	96.40	0.8	12,825	0.01%
2023/07/20	0	0.00	3.7	86.74	89.70	-3.7	12,819	-0.03%
2023/07/19	0	0.00	6	83.90	81.60	-6	12,774	-0.05%
2023/07/18	2.3	80.97	1.1	82.33	81.00	1.2	12,836	0.01%
2023/07/17	13.1	83.14	2	83.30	83.40	11.1	12,885	0.09%
2023/07/14	0	0.00	1.1	79.54	79.90	-1.1	12,994	-0.01%
2023/07/13	1	78.40	7	76.91	77.00	-6	13,038	-0.05%
2023/07/12	0.1	76.30	10	76.30	76.40	-10	13,087	-0.08%
2023/07/11	0.1	78.50	1	79.20	78.40	-1	13,119	-0.01%
2023/07/10	21	78.30	0	0.00	76.50	21	13,250	0.16%
2023/07/07	31.2	87.15	56.1	84.83	83.00	-24.9	13,183	-0.19%
2023/07/06	10	83.34	8.2	85.40	87.50	1.8	13,073	0.01%
2023/07/05	7.1	80.80	5.1	80.65	81.30	2	13,003	0.02%
2023/07/04	22.2	81.45	4.1	77.60	81.80	18.1	13,031	0.14%
2023/07/03	0	0.00	5	72.66	75.60	-5	12,877	-0.04%
2023/06/30	6.5	63.65	23	67.01	68.80	-16.5	12,849	-0.13%
2023/06/29	10	62.10	2	62.80	62.60	8	12,815	0.06%
2023/06/28	3	60.93	5	60.30	62.10	-2	12,731	-0.02%
2023/06/27	9	59.78	7	61.26	58.80	2	12,580	0.02%
2023/06/26	109	65.62	85	65.96	65.30	24	12,367	0.19%	大買/
2023/06/21	18	62.54	16	62.63	63.50	2	11,328	0.02%
2023/06/19	0	0.00	19	52.60	52.60	-19	10,973	-0.17%
2023/06/16	27	47.17	34	47.01	47.85	-7	10,939	-0.06%
2023/06/15	30	46.03	21	45.95	46.05	9	10,667	0.08%
2023/06/14	33	45.85	20	46.19	46.00	13	10,499	0.12%
2023/06/13	36	44.52	41.1	45.07	45.30	-5.1	10,174	-0.05%
2023/06/12	47	43.44	8	42.73	42.75	39	9,884	0.39%
2023/06/09	35	44.24	43	44.02	44.70	-8	9,545	-0.08%
2023/06/08	65.1	42.81	25	42.98	42.30	40.1	8,808	0.46%
2023/06/07	38	42.82	32	42.16	42.20	6	8,347	0.07%
2023/06/06	33	40.68	30	40.41	41.60	3	7,586	0.04%
2023/06/05	11	40.45	8	41.50	41.50	3	6,726	0.04%
2023/06/02	0	0.00	13	37.33	37.75	-13	6,135	-0.21%
2023/06/01	17	33.59	9	33.98	34.35	8	5,841	0.14%
2023/05/31	7	34.65	16.7	34.50	34.50	-9.7	5,684	-0.17%
2023/05/30	21.4	34.67	15	34.45	34.60	6.4	5,527	0.12%
2023/05/29	9	34.64	17	33.95	35.10	-8	5,297	-0.15%
2023/05/26	2.1	32.58	1	32.10	32.05	1.1	4,943	0.02%
2023/05/25	3	32.60	4	32.36	32.65	-1	4,861	-0.02%
2023/05/24	1	30.85	5	31.04	31.35	-4	4,635	-0.09%
2023/05/23	0	0.00	8	30.52	30.95	-8	4,611	-0.17%
2023/05/22	1	30.15	2	30.38	30.10	-1	4,612	-0.02%
2023/05/19	3	29.68	2	29.83	29.50	1	4,557	0.02%
2023/05/18	0	0.00	1	29.15	29.40	-1	4,489	-0.02%
2023/05/17	1	29.30	5	29.10	29.30	-4	4,463	-0.09%
2023/05/16	2	28.65	1	28.70	28.70	1	4,410	0.02%
2023/05/12	1	28.35	0	0.00	28.60	1	4,397	0.02%
2023/05/11	8	28.45	5	28.70	28.30	3	4,428	0.07%
2023/05/10	0	0.00	1	28.75	29.20	-1	4,405	-0.02%
2023/05/09	4	28.95	3	28.70	28.65	1	4,363	0.02%
2023/05/08	17.2	29.50	7.1	29.73	29.35	10.1	4,261	0.24%
2023/05/05	5	32.39	2	32.28	32.60	3	3,986	0.08%
2023/05/02	3	31.83	0	0.00	31.75	3	3,932	0.08%
2023/04/28	0	0.00	2	31.70	31.70	-2	3,923	-0.05%
2023/04/27	2	31.10	2	31.33	31.20	0	3,894	0.00%
2023/04/26	2	30.85	3	30.95	30.90	-1	3,868	-0.03%
2023/04/25	0	0.00	1	30.90	30.90	-1	3,856	-0.03%
2023/04/24	2	31.38	0	0.00	31.35	2	3,790	0.05%
2023/04/21	0	31.40	5	31.35	31.35	-5	3,767	-0.13%
2023/04/20	2	31.73	6	31.77	31.10	-4	3,674	-0.11%
2023/04/19	9	32.16	21	32.28	32.05	-12	3,592	-0.33%
2023/04/18	2	31.68	4	31.63	31.50	-2	3,436	-0.06%
2023/04/17	11	31.55	4	31.80	31.50	7	3,365	0.21%
2023/04/14	3	31.03	1	31.20	31.20	2	3,253	0.06%
2023/04/13	9	31.08	6	31.36	31.20	3	3,171	0.09%
2023/04/12	0	30.65	2	30.43	30.40	-2	3,006	-0.07%
2023/04/11	1	30.25	4	30.50	30.20	-3	2,980	-0.10%
2023/04/10	10	30.55	3	30.10	30.70	7	2,917	0.24%
2023/04/07	8.1	30.10	3	30.25	29.90	5.1	2,834	0.18%
2023/04/06	0	0.00	1	29.55	29.30	-1	2,738	-0.04%
2023/03/31	6	29.44	0	0.00	29.05	6	2,708	0.22%
2023/03/30	29.1	29.45	29.6	29.42	29.50	-0.5	2,665	-0.02%
2023/03/28	3	28.85	0	0.00	28.65	3	2,550	0.12%
2023/03/27	0	0.00	1	29.40	29.30	-1	2,527	-0.04%
2023/03/24	2	29.20	2	29.00	29.15	0	2,521	0.00%
2023/03/23	6	29.34	1.5	29.27	29.35	4.5	2,499	0.18%
2023/03/22	0	29.75	2	29.90	29.35	-2	2,487	-0.08%
2023/03/20	2	29.65	1	29.75	29.45	1	2,387	0.04%
2023/03/17	0	0.00	2	28.63	29.10	-2	2,415	-0.08%
2023/03/16	2	28.55	0	0.00	28.30	2	2,370	0.08%
2023/03/15	2	29.90	18	29.60	29.35	-16	2,328	-0.69%
2023/03/14	0	0.00	1	27.55	28.05	-1	2,136	-0.05%
2023/03/10	2	27.93	0.4	27.75	27.75	1.7	2,264	0.07%
2023/03/09	0	0.00	2	28.50	28.60	-2	2,265	-0.09%
2023/03/08	1	28.60	1	28.55	28.70	0	2,226	0.00%
2023/03/07	2	28.15	2	28.20	28.00	0	2,162	0.00%
2023/03/06	1.4	27.64	0	0.00	27.70	1.4	2,137	0.06%
2023/03/03	1	27.55	0	0.00	27.55	1	2,134	0.05%
2023/03/02	0	0.00	1	27.70	27.80	-1	2,120	-0.05%
2023/03/01	0	27.67	0	0.00	27.65	0	2,139	0.00%
2023/02/24	0	0.00	43	27.39	27.80	-43	2,112	-2.04%
2023/02/23	45.2	27.81	1	28.10	27.70	44.2	2,112	2.09%
2023/02/22	0	0.00	1	27.90	27.75	-1	2,077	-0.05%
2023/02/21	1	27.25	0	0.00	27.35	1	2,050	0.05%
2023/02/20	22	27.61	25	27.58	27.65	-3	2,045	-0.15%
2023/02/17	0.1	27.05	0	0.00	27.10	0.1	1,983	0.01%
2023/02/09	0	0.00	2	27.20	27.15	-2	2,124	-0.09%
2023/02/08	0	0.00	2	26.80	26.80	-2	2,102	-0.10%
2023/02/07	0	0.00	1	26.55	26.50	-1	2,095	-0.05%
2023/02/06	3	26.37	0	0.00	26.45	3	2,117	0.14%
2023/02/03	5	26.50	0	0.00	26.40	5	2,203	0.23%
2023/01/17	0	25.50	0	0.00	25.15	0	2,181	0.00%
2023/01/16	5	25.15	0	0.00	25.15	5	2,184	0.23%
2023/01/13	2	25.30	7	25.22	25.15	-5	2,204	-0.23%
2023/01/12	0	0.00	1	25.50	25.50	-1	2,217	-0.05%
2023/01/11	0	0.00	1	25.65	25.65	-1	2,249	-0.04%
2023/01/10	10.1	25.87	5	25.75	25.60	5.1	2,276	0.22%
2023/01/09	0	0.00	1	25.80	25.85	-1	2,296	-0.04%
2023/01/06	0	0.00	40	25.55	25.60	-40	2,319	-1.72%
2023/01/04	7	25.60	0	0.00	25.60	7	2,426	0.29%
2022/12/23	25	25.17	0	0.00	25.45	25	2,800	0.89%
2022/12/21	20	25.20	0	0.00	25.05	20	2,895	0.69%
2022/12/20	0	0.00	15	25.22	24.95	-15	2,946	-0.51%
2022/12/19	0	0.00	2	26.00	25.95	-2	2,990	-0.07%
2022/12/16	1	26.45	0	0.00	26.30	1	3,026	0.03%
2022/12/15	0	0.00	5	27.00	26.80	-5	3,042	-0.16%
2022/12/14	3	26.82	3	26.80	26.90	0	3,175	0.00%
2022/12/13	0	0.00	8	26.67	26.45	-8	3,179	-0.25%
2022/12/12	13	26.21	11	26.30	26.30	2	3,184	0.06%
2022/12/09	10	26.83	0	0.00	26.70	10	3,240	0.31%
2022/12/07	0	0.00	104	26.48	26.00	-104	3,350	-3.10%	大賣/鉅額交易
2022/12/06	11	26.43	19	26.74	26.95	-8	3,346	-0.24%
2022/12/05	10	27.25	7	27.20	27.35	3	3,350	0.09%
2022/12/02	11.1	26.67	1	26.35	26.65	10.1	3,290	0.31%
2022/12/01	0	0.00	29	26.42	26.15	-29	3,290	-0.88%
2022/11/30	37	25.89	16	26.14	25.95	21	3,348	0.63%
2022/11/29	5	25.15	5	25.45	25.55	0	3,456	0.00%
2022/11/24	10	25.45	5	25.39	25.35	5	3,986	0.13%
2022/11/23	6	25.32	0	0.00	25.55	6	4,204	0.14%
2022/11/22	10	25.23	48	25.14	25.00	-38	4,259	-0.89%
2022/11/21	10	25.58	1	25.55	25.35	9	4,390	0.20%
2022/11/18	22	26.04	0	0.00	25.90	22	4,731	0.46%
2022/11/17	40	25.70	0	0.00	25.65	40	4,772	0.84%
2022/11/16	0	0.00	1	25.05	25.05	-1	4,823	-0.02%
2022/11/14	0	0.00	1	25.00	25.05	-1	5,353	-0.02%
2022/11/11	20	25.35	0	0.00	25.00	20	5,368	0.37%
2022/11/10	20	25.35	30	25.41	25.25	-10	5,353	-0.19%
2022/11/07	10	24.95	11	24.90	24.90	-1	5,645	-0.02%
2022/11/04	2	25.23	15	25.22	25.40	-13	5,672	-0.23%
2022/11/03	1	25.20	14	25.11	25.20	-13	5,714	-0.23%
2022/11/02	49	25.06	11	24.95	24.90	38	5,819	0.65%
2022/11/01	4	25.05	32	24.71	24.75	-28	5,819	-0.48%
2022/10/31	10	24.00	1	23.95	24.15	9	5,742	0.16%
2022/10/28	22	24.01	0	0.00	23.55	22	5,755	0.38%
2022/10/27	0	0.00	10	23.90	24.30	-10	5,750	-0.17%
2022/10/26	11	23.50	34	23.36	23.25	-23	5,776	-0.40%
2022/10/25	36	23.95	1	23.75	23.65	35	5,829	0.60%
2022/10/24	10	24.50	11	24.64	24.40	-1	5,981	-0.02%
2022/10/21	14	24.28	0	0.00	24.05	14	6,047	0.23%
2022/10/19	12	25.54	10	25.71	25.10	2	6,126	0.03%
2022/10/18	1.1	25.07	10	25.20	25.30	-8.9	6,122	-0.15%
2022/10/17	10	24.90	0	0.00	24.90	10	6,138	0.16%
2022/10/13	0	0.00	2	25.30	24.05	-2	6,267	-0.03%
2022/10/12	3	26.05	3	25.65	25.65	0	6,288	0.00%
2022/10/11	6	25.93	0	0.00	25.95	6	6,412	0.09%
2022/10/06	1.1	28.21	0	0.00	28.25	1.1	6,597	0.02%
2022/10/05	2	28.95	1	29.85	28.40	1	6,639	0.02%
2022/10/04	0	28.80	13	28.32	28.80	-13	6,554	-0.20%
2022/10/03	5	26.95	5	27.20	27.00	0	6,567	0.00%
2022/09/30	16	26.92	13	27.07	27.50	3	6,597	0.05%
2022/09/28	12	27.63	0	27.65	27.10	12	6,613	0.18%
2022/09/27	2	28.70	2	28.95	29.00	0	6,779	0.00%
2022/09/26	5	29.20	6	29.40	29.25	-1	6,818	-0.01%
2022/09/23	10	30.67	13	30.55	30.50	-3	6,879	-0.04%
2022/09/22	0	0.00	4	31.06	31.55	-4	6,956	-0.06%
2022/09/21	9	31.63	0	0.00	31.30	9	7,035	0.13%
2022/09/20	0	0.00	2	31.70	31.85	-2	7,069	-0.03%
2022/09/19	1	31.35	1	31.55	31.35	0	7,233	0.00%
2022/09/16	7	32.06	12	32.00	31.65	-5	7,247	-0.07%
2022/09/15	6	33.18	19	33.37	32.50	-13	7,191	-0.18%
2022/09/14	0	0.00	8	33.06	33.15	-8	7,084	-0.11%
2022/09/13	5	32.80	2	32.85	32.75	3	7,032	0.04%
2022/09/12	5	32.92	0	0.00	32.65	5	7,037	0.07%
2022/09/08	0	0.00	10	32.83	32.75	-10	7,043	-0.14%
2022/09/07	10	31.74	7	31.49	32.00	3	7,020	0.04%
2022/09/06	9	31.53	8	31.48	31.70	1	7,026	0.01%
2022/09/05	5	32.80	2	32.75	32.55	3	6,985	0.04%
2022/09/02	4	32.70	7	32.54	32.50	-3	6,875	-0.04%
2022/09/01	34	33.15	29	33.43	32.90	5	6,832	0.07%
2022/08/31	7	32.83	14	32.90	33.40	-7	6,709	-0.10%
2022/08/30	14	32.12	16	32.38	32.70	-2	6,537	-0.03%
2022/08/29	13	30.32	15	30.49	30.70	-2	6,330	-0.03%
2022/08/26	9	31.29	38	31.76	31.15	-29	6,281	-0.46%
2022/08/25	5	31.98	54	32.00	32.05	-49	6,172	-0.79%
2022/08/24	10	31.65	7	31.88	31.55	3	5,839	0.05%
2022/08/23	3.1	31.48	4	31.56	31.35	-0.9	5,778	-0.02%
2022/08/22	4	32.10	3	31.17	32.25	1	5,735	0.02%
2022/08/19	10	31.67	24	31.47	31.95	-14	5,510	-0.25%
2022/08/18	1	30.15	0	0.00	30.15	1	5,293	0.02%
2022/08/17	4	29.64	27	29.67	29.65	-23	5,345	-0.43%
2022/08/16	22	30.34	17	30.19	29.70	5	5,316	0.09%
2022/08/15	5	30.44	1	30.70	30.50	4	5,074	0.08%
2022/08/12	0	0.00	4	30.16	30.05	-4	5,024	-0.08%
2022/08/11	1	30.00	9	30.20	29.85	-8	4,987	-0.16%
2022/08/10	5.9	29.66	11	29.74	29.55	-5.1	4,904	-0.10%
2022/08/09	19.1	29.43	14	29.58	29.75	5.1	4,841	0.11%
2022/08/08	1	28.40	0	0.00	28.75	1	4,707	0.02%
2022/08/05	5	28.50	6	28.71	28.75	-1	4,676	-0.02%
2022/08/04	30	27.77	11	27.98	28.00	19	4,658	0.41%
2022/08/03	2	28.00	1	28.50	27.85	1	4,625	0.02%
2022/08/02	0	0.00	4	28.35	28.40	-4	4,589	-0.09%
2022/08/01	14	29.71	68	29.60	29.20	-54	4,547	-1.19%
2022/07/29	56	30.60	15	30.33	30.35	41	4,473	0.92%
2022/07/26	25	29.87	0	0.00	29.80	25	4,174	0.60%
2022/07/21	11	30.10	12	30.04	29.90	-1	4,049	-0.02%
2022/07/20	2	30.75	5	30.34	30.35	-3	3,972	-0.08%
2022/07/19	4	29.48	1	29.80	29.80	3	3,873	0.08%
2022/07/18	28	28.30	31	28.99	29.40	-3	3,783	-0.08%
2022/07/15	2	28.10	15	28.19	28.00	-13	3,622	-0.36%
2022/07/14	3	27.27	20	27.44	27.70	-17	3,502	-0.49%
2022/07/13	40	27.07	21	26.87	26.95	19	3,340	0.57%
2022/07/12	37	26.45	2	26.73	25.75	35	3,264	1.07%
2022/07/11	6	28.18	3	28.75	28.10	3	3,209	0.09%
2022/07/08	15	27.32	6	27.14	27.40	9	3,106	0.29%
2022/07/07	0	0.00	78	25.72	25.95	-78	3,048	-2.56%
2022/07/06	4	26.05	11	26.28	26.05	-7	3,015	-0.23%
2022/07/05	23	26.49	12	27.33	26.30	11	2,977	0.37%
2022/07/04	3	29.45	6	29.33	29.10	-3	2,754	-0.11%
2022/07/01	6	29.15	2	30.40	28.55	4	2,680	0.15%
2022/06/30	24	30.77	4	30.83	30.35	20	2,549	0.78%
2022/06/29	51	30.45	36	30.94	30.95	15	2,437	0.62%
2022/06/28	28	29.90	2	30.30	30.65	26	2,326	1.12%
2022/06/27	5	29.44	7	29.19	30.05	-2	2,151	-0.09%
2022/06/24	1	28.50	31	28.07	28.00	-30	1,970	-1.52%
2022/06/21	0	0.00	1	27.85	27.80	-1	1,921	-0.05%
2022/06/20	43	27.96	0	0.00	27.65	43	1,904	2.26%
2022/06/17	5	28.15	9	28.07	28.15	-4	1,858	-0.22%
2022/06/15	2	28.20	0	0.00	28.05	2	1,760	0.11%
2022/06/14	1	27.80	1	28.15	28.15	0	1,842	0.00%
2022/06/13	2	27.93	3	27.95	28.00	-1	1,803	-0.06%
2022/06/10	1	27.85	20	28.00	28.00	-19	1,773	-1.07%
2022/06/09	15	27.85	20	27.79	27.75	-5	1,728	-0.29%
2022/06/08	0	0.00	10	27.40	27.10	-10	1,609	-0.62%
2022/06/07	3	26.95	0	0.00	26.75	3	1,643	0.18%
2022/06/06	20	27.20	25	27.10	26.60	-5	1,658	-0.30%
2022/06/02	0	0.00	3	26.62	26.65	-3	1,661	-0.18%
2022/05/31	0	0.00	3	26.40	26.40	-3	1,677	-0.18%
2022/05/30	5	26.36	5	26.00	26.50	0	1,671	0.00%
2022/05/27	0	0.00	5	25.90	25.80	-5	1,647	-0.30%
2022/05/26	17	26.05	2	25.95	25.90	15	1,705	0.88%
2022/05/25	3	26.20	3	25.55	25.40	0	1,690	0.00%
2022/05/24	0	0.00	5	25.10	25.00	-5	1,749	-0.29%
2022/04/27	2	23.08	1	23.00	23.00	1	2,652	0.04%
2022/04/25	0	0.00	6	23.75	23.85	-6	2,750	-0.22%
2022/04/20	6	24.57	5	24.66	24.65	1	2,886	0.03%
2022/04/15	1	24.20	0	0.00	24.60	1	3,125	0.03%
2022/04/14	0	0.00	1	24.75	24.75	-1	3,180	-0.03%
2022/04/13	1	24.55	0	0.00	24.65	1	3,221	0.03%
2022/04/12	5	24.07	0	0.00	24.05	5	3,359	0.15%
2022/04/06	2	25.90	0	0.00	25.80	2	4,275	0.05%
2022/04/01	0	25.95	0	0.00	25.90	0	4,586	0.00%
2022/03/28	0	0.00	2	26.15	26.15	-2	4,657	-0.04%
2022/03/23	0	0.00	1	26.55	26.25	-1	4,641	-0.02%
2022/03/22	0	0.00	1	26.45	26.40	-1	4,742	-0.02%
2022/03/21	0	0.00	1	26.40	26.20	-1	4,789	-0.02%
2022/03/18	4	26.10	2	26.30	26.30	2	4,784	0.04%
2022/03/17	21	26.33	17	26.63	26.20	4	4,800	0.08%
2022/03/16	0	0.00	1	25.75	25.55	-1	4,697	-0.02%
2022/03/15	0	0.00	1	25.45	25.00	-1	4,713	-0.02%
2022/03/14	6	25.70	6	25.75	25.80	0	4,732	0.00%
2022/03/10	0	26.17	15	25.82	25.80	-15	4,732	-0.32%
2022/03/08	0	0.00	30	23.60	23.55	-30	4,670	-0.64%
2022/03/04	31	26.08	20	25.85	25.85	11	4,632	0.24%
2022/03/01	25	25.87	27	26.10	26.00	-2	4,646	-0.04%
2022/02/25	4	25.65	2	25.60	25.60	2	4,582	0.04%
2022/02/24	30	27.18	1	26.00	25.90	29	4,501	0.64%
2022/02/23	3	26.72	1	26.75	26.85	2	4,378	0.05%
2022/02/22	5	26.10	0	0.00	25.85	5	4,351	0.11%
2022/02/21	0	0.00	5	26.70	26.55	-5	4,480	-0.11%
2022/02/18	31	26.53	42	27.19	27.20	-11	4,619	-0.24%
2022/02/17	94	26.90	53	27.33	26.70	41	4,659	0.88%
2022/02/16	1	25.85	0	0.00	25.85	1	4,741	0.02%
2022/02/11	0	0.00	15	26.55	26.70	-15	4,727	-0.32%
2022/01/25	1	26.35	0	0.00	26.00	1	5,008	0.02%
2022/01/24	1	26.50	0.1	26.20	26.80	1	5,185	0.02%
2022/01/21	1	27.70	1	27.00	27.10	0	5,563	0.00%
2022/01/19	0	0.00	5	28.20	27.95	-5	5,495	-0.09%
2022/01/18	0	0.00	1	27.75	27.35	-1	5,466	-0.02%
2022/01/17	8	27.94	7	28.07	27.85	1	5,477	0.02%
2022/01/14	2	26.70	1	26.80	26.85	1	5,425	0.02%
2022/01/11	1	29.25	2	28.48	28.45	-1	5,429	-0.02%
2022/01/10	1	28.90	2	28.18	28.70	-1	5,401	-0.02%
2022/01/07	2	27.60	2	28.95	27.55	0	5,316	0.00%
2022/01/06	1	28.80	0	0.00	28.50	1	5,372	0.02%
2022/01/05	2	28.95	2	28.58	28.80	0	5,455	0.00%
2022/01/04	4	28.98	4	29.29	29.30	0	5,337	0.00%
2022/01/03	10	29.76	25.2	29.87	28.50	-15.2	5,174	-0.29%
2021/12/30	0	0.00	3	28.38	28.40	-3	4,886	-0.06%
2021/12/29	20	28.58	15	28.33	28.55	5	4,837	0.10%
2021/12/28	23	27.69	33	27.97	28.40	-10	4,602	-0.22%
2021/12/27	10	27.20	7	26.85	27.00	3	4,368	0.07%
2021/12/22	0	0.00	1	26.30	26.20	-1	4,880	-0.02%
2021/12/17	0	0.00	13	26.27	26.20	-13	5,987	-0.22%
2021/12/16	13.1	27.25	1	27.00	26.65	12.1	6,068	0.20%
2021/12/13	0	0.00	0	26.45	26.65	0	5,937	0.00%
2021/12/03	1	26.45	0	0.00	26.35	1	6,066	0.02%
2021/12/01	2	26.13	0	0.00	26.40	2	6,112	0.03%
2021/11/30	3	26.65	0	0.00	26.40	3	6,272	0.05%
2021/11/29	2	26.00	0	0.00	26.25	2	6,314	0.03%
2021/11/25	2	26.95	4	27.00	26.75	-2	6,335	-0.03%
2021/11/24	6	26.96	0	0.00	26.75	6	6,483	0.09%
2021/11/23	6	26.82	1	26.80	26.85	5	6,563	0.08%
2021/11/19	6	27.63	11	27.02	26.95	-5	6,592	-0.08%
2021/11/18	23	27.50	15	27.48	27.45	8	6,548	0.12%
2021/11/17	13	28.86	17	28.74	29.00	-4	6,373	-0.06%
2021/11/16	4	28.11	3	28.77	28.25	1	6,195	0.02%
2021/11/15	7	28.41	13	28.28	28.25	-6	5,960	-0.10%
2021/11/11	0	0.00	3	26.80	26.80	-3	5,688	-0.05%
2021/11/10	1	27.00	0	0.00	26.95	1	5,694	0.02%
2021/11/08	1	26.90	0	0.00	26.80	1	5,723	0.02%
2021/11/05	0	0.00	1	27.15	27.15	-1	5,782	-0.02%
2021/11/04	4	27.48	5	27.65	27.20	-1	5,946	-0.02%
2021/11/02	4	26.51	0	0.00	26.60	4	6,019	0.07%
2021/11/01	19	28.26	1	27.95	27.65	18	5,992	0.30%
2021/10/29	27	27.24	34	27.42	27.80	-7	5,863	-0.12%
2021/10/28	5	26.27	0	0.00	26.00	5	5,557	0.09%
2021/10/27	0	26.40	0	0.00	26.15	0	5,849	0.00%
2021/10/26	10	26.45	5	26.65	26.20	5	6,036	0.08%
2021/10/25	2	26.20	1	26.70	26.40	1	6,066	0.02%
2021/10/19	1	26.90	0	0.00	26.85	1	6,252	0.02%
2021/10/18	0	0.00	1	26.80	26.25	-1	6,207	-0.02%
2021/10/15	12	26.63	3	26.95	26.90	9	6,202	0.15%
2021/10/14	14	26.93	14	27.19	26.55	0	6,182	0.00%
2021/10/13	10	27.13	1	27.05	27.35	9	6,140	0.15%
2021/10/08	2	26.73	2	26.73	26.30	0	6,217	0.00%
2021/10/07	4	26.68	4	26.23	26.75	0	6,188	0.00%
2021/10/05	4	26.71	5	25.60	26.60	-1	6,098	-0.02%
2021/10/04	9	26.59	8	26.10	26.05	1	6,021	0.02%
2021/10/01	6	27.02	9	26.62	26.55	-3	5,962	-0.05%
2021/09/30	3	28.45	7	28.54	27.75	-4	5,796	-0.07%
2021/09/29	14	28.63	10	28.91	28.30	4	5,625	0.07%
2021/09/28	21.2	28.93	25	28.50	29.15	-3.8	5,360	-0.07%
2021/09/27	18	28.87	47	28.36	28.55	-29	5,168	-0.56%
2021/09/24	41	27.13	46	27.33	27.85	-5	4,704	-0.11%
2021/09/23	4	25.03	7	26.01	26.25	-3	4,262	-0.07%
2021/09/22	1	24.50	0	0.00	24.50	1	4,159	0.02%
2021/09/16	3	25.60	1	26.05	25.50	2	4,137	0.05%
2021/09/15	15	25.60	5	25.60	26.50	10	4,097	0.24%
2021/09/14	3	24.95	3	25.10	25.15	0	4,054	0.00%
2021/09/13	2	25.65	0	0.00	25.35	2	4,052	0.05%
2021/09/09	3	26.70	0	0.00	27.00	3	4,005	0.07%
2021/09/08	17	27.26	14	27.30	26.35	3	3,970	0.08%
2021/09/07	3	26.90	0	0.00	26.95	3	3,841	0.08%
2021/09/06	5	27.56	2	26.90	26.85	3	3,802	0.08%
2021/09/03	1	27.85	0	0.00	27.70	1	3,735	0.03%
2021/09/02	4	27.40	4	27.28	26.85	0	3,561	0.00%
2021/09/01	0	0.00	12	26.94	27.15	-12	3,490	-0.34%
2021/08/30	3	26.43	14	27.04	26.60	-11	3,386	-0.32%
2021/08/27	4	24.90	4	25.41	25.35	0	3,222	0.00%
2021/08/26	3	24.15	0	0.00	24.20	3	3,119	0.10%
2021/08/24	1	22.80	0	0.00	22.75	1	3,037	0.03%
2021/08/20	0	0.00	1	22.45	22.30	-1	3,024	-0.03%
2021/08/16	1	24.80	5	24.05	23.90	-4	2,965	-0.13%
2021/08/13	10	25.20	13	25.00	25.05	-3	2,944	-0.10%
2021/08/12	1	24.40	0	0.00	24.90	1	2,906	0.03%
2021/08/11	7	24.33	1	24.35	24.00	6	2,896	0.21%
2021/08/10	7	25.39	3	25.80	25.35	4	2,843	0.14%
2021/08/09	0	0.00	4	28.10	28.15	-4	2,685	-0.15%
2021/08/06	13	28.13	241	28.05	28.15	-228	2,582	-8.83%	大賣/鉅額交易
2021/08/05	1	27.70	35	27.93	27.30	-34	2,479	-1.37%
2021/08/04	0	0.00	42	28.31	27.60	-42	2,477	-1.70%
2021/08/03	0	0.00	150	27.90	28.15	-150	2,420	-6.20%	大賣/鉅額交易
2021/08/02	20	27.99	147	28.00	28.10	-127	2,336	-5.44%	大賣/鉅額交易
2021/07/30	62	26.28	1	26.25	26.90	61	2,006	3.04%
2021/07/29	1	24.30	30	24.78	25.10	-29	1,825	-1.59%
2021/07/28	1	23.50	0	0.00	23.70	1	1,765	0.06%
2021/07/27	10	24.40	0	0.00	24.30	10	1,782	0.56%
2021/07/26	21	24.60	1	25.10	24.70	20	1,775	1.13%
2021/07/23	34	24.66	22	24.98	25.20	12	1,739	0.69%
2021/07/20	0	0.00	2	24.70	24.15	-2	1,581	-0.13%
2021/07/19	3	24.60	5	24.51	24.85	-2	1,566	-0.13%
2021/07/16	0	0.00	1	23.80	23.80	-1	1,532	-0.07%
2021/07/15	4	24.44	3	24.50	24.50	1	1,480	0.07%
2021/07/13	1	22.20	0	0.00	22.05	1	1,368	0.07%
2021/07/12	0	0.00	2	22.25	22.40	-2	1,421	-0.14%
2021/07/08	0	0.00	1	22.35	22.35	-1	1,470	-0.07%
2021/07/07	0	0.00	2	22.80	22.45	-2	1,494	-0.13%
2021/07/05	0	0.00	18	22.90	22.85	-18	1,615	-1.11%
2021/07/01	2	22.90	0	0.00	22.55	2	1,775	0.11%
2021/06/29	0	0.00	2	22.85	22.65	-2	1,815	-0.11%
2021/06/28	0	0.00	6	22.78	22.85	-6	1,862	-0.32%
2021/06/24	10	22.75	2	22.75	22.75	8	1,968	0.41%
2021/06/22	1	23.10	0	0.00	22.80	1	1,995	0.05%
2021/06/21	3	22.80	0	0.00	22.90	3	2,014	0.15%
2021/06/18	5	22.45	0	0.00	22.40	5	2,087	0.24%
2021/06/16	3	22.90	0	0.00	22.85	3	2,285	0.13%
2021/06/15	2	22.75	0	0.00	22.65	2	2,347	0.09%
2021/06/11	5	22.61	0	0.00	22.70	5	2,385	0.21%
2021/06/07	0	0.00	2	22.75	22.75	-2	2,540	-0.08%
2021/05/20	1	22.10	3	22.25	22.05	-2	3,163	-0.06%
2021/05/19	0	0.00	5	21.54	22.55	-5	3,188	-0.16%
2021/05/17	1	19.55	0	0.00	19.05	1	3,249	0.03%
2021/05/13	0	0.00	3	21.70	21.60	-3	3,245	-0.09%
2021/05/12	1	20.85	0	0.00	21.65	1	3,244	0.03%
2021/05/10	7	24.81	0	0.00	24.65	7	3,414	0.21%
2021/05/06	3	24.65	0	0.00	24.65	3	3,831	0.08%
2021/05/05	2	25.05	0	0.00	25.05	2	3,852	0.05%
2021/05/04	4	25.79	12.1	25.10	24.55	-8.1	3,885	-0.21%
2021/05/03	241	26.54	0	0.00	26.20	241	3,880	6.21%	大買/鉅額交易
2021/04/29	57	26.78	0	0.00	27.15	57	3,896	1.46%
2021/04/28	0	0.00	114	27.35	27.00	-114	3,913	-2.91%	大賣/鉅額交易
2021/04/27	0	0.00	20	27.30	27.30	-20	3,979	-0.50%
2021/04/26	200	26.60	0	0.00	26.70	200	4,111	4.86%	大買/鉅額交易
2021/04/23	1	26.50	0	0.00	26.60	1	4,347	0.02%
2021/04/22	40	26.85	1	27.35	26.50	39	4,470	0.87%
2021/04/21	35	27.36	0	0.00	27.35	35	4,492	0.78%
2021/04/19	86	27.31	1	27.40	27.35	85	4,664	1.82%
2021/04/16	12	27.75	1	28.20	27.85	11	4,641	0.24%
2021/04/14	5	27.10	0	0.00	28.00	5	4,652	0.11%
2021/04/13	24	28.34	12	28.88	28.15	12	4,708	0.25%
2021/04/12	1	28.65	2	28.83	28.60	-1	4,695	-0.02%
2021/04/09	17	29.10	21	29.03	29.00	-4	4,678	-0.09%
2021/04/08	2	28.45	35	28.68	28.85	-33	4,623	-0.71%
2021/04/07	0	0.00	126	28.02	28.05	-126	4,576	-2.75%	大賣/鉅額交易
2021/04/06	0	0.00	2	27.00	27.55	-2	4,543	-0.04%
2021/04/01	22	26.90	0	0.00	26.90	22	4,543	0.48%
2021/03/31	22	27.00	100.2	27.00	27.20	-78.2	4,545	-1.72%
2021/03/30	11	28.20	86	27.60	27.40	-75	4,525	-1.66%
2021/03/29	10	27.65	94	27.89	27.70	-84	4,484	-1.87%
2021/03/26	10	27.15	0	0.00	27.55	10	4,486	0.22%
2021/03/24	42	27.02	0	0.00	27.05	42	4,528	0.93%
2021/03/23	134	27.41	20	27.30	27.10	114	4,538	2.51%	大買/鉅額交易
2021/03/22	73	28.77	65	28.57	28.45	8	4,594	0.17%
2021/03/19	52	28.40	5	28.31	28.25	47	4,500	1.04%
2021/03/18	5	28.30	1	29.00	28.35	4	4,466	0.09%
2021/03/17	26	27.87	4	28.10	27.90	22	4,447	0.49%
2021/03/16	11	27.75	12	28.11	28.25	-1	4,543	-0.02%
2021/03/15	11	27.37	0	0.00	27.85	11	4,656	0.24%
2021/03/12	1	26.85	8	27.04	27.10	-7	4,636	-0.15%
2021/03/11	3	26.80	0	0.00	26.95	3	4,675	0.06%
2021/03/10	1	26.20	0	0.00	26.50	1	4,708	0.02%
2021/03/09	59	26.39	0	0.00	26.20	59	4,746	1.24%
2021/03/08	47	27.00	4	27.33	27.00	43	4,793	0.90%
2021/03/05	27	26.61	6	27.40	27.60	21	4,795	0.44%
2021/03/04	1	25.85	1	26.75	26.75	0	4,666	0.00%
2021/03/03	0	0.00	0.3	26.00	25.90	-0.3	4,671	-0.01%
2021/03/02	0	0.00	2	26.55	25.95	-2	4,758	-0.04%
2021/02/26	0	0.00	4	25.99	25.95	-4	5,021	-0.08%
2021/02/25	0	0.00	21	25.51	25.70	-21	5,065	-0.41%
2021/02/24	1	25.00	0	25.73	25.15	1	5,103	0.02%
2021/02/23	0	0.00	16	25.15	25.15	-16	5,275	-0.30%
2021/02/22	0	0.00	1	25.60	25.55	-1	5,716	-0.02%
2021/02/19	5	25.24	21	25.18	25.70	-16	5,983	-0.27%
2021/02/18	0	0.00	4	25.25	25.50	-4	6,045	-0.07%
2021/02/17	4	23.71	0	0.00	24.25	4	6,075	0.07%
2021/02/04	1	23.85	0	0.00	23.50	1	6,153	0.02%
2021/02/01	12	23.41	70	23.50	22.50	-58	6,330	-0.92%
2021/01/28	1	24.10	0	0.00	23.55	1	6,283	0.02%
2021/01/26	1	23.25	1	23.05	22.80	0	6,145	0.00%
2021/01/22	0	0.00	2	23.80	24.00	-2	6,440	-0.03%
2021/01/21	0	0.00	6	24.43	24.00	-6	6,597	-0.09%
2021/01/20	6	24.32	0	0.00	23.50	6	7,039	0.09%
2021/01/18	4	24.36	5	22.54	25.65	-1	7,289	-0.01%
2021/01/15	12	25.66	0	0.00	24.50	12	7,472	0.16%
2021/01/14	3	26.30	6	26.13	26.10	-3	7,616	-0.04%
2021/01/13	5	25.93	3	26.40	26.00	2	7,644	0.03%
2021/01/12	4	28.03	60	27.35	27.25	-56	7,628	-0.73%
2021/01/11	10	29.30	10	29.05	29.05	0	7,693	0.00%
2021/01/08	1	29.40	0	0.00	29.15	1	7,931	0.01%
2021/01/07	1	29.60	1	29.35	29.40	0	8,027	0.00%
2021/01/06	26	30.73	24	29.70	29.15	2	8,239	0.02%
2021/01/04	20	30.58	0	0.00	30.50	20	8,670	0.23%
2020/12/30	20	30.10	0	0.00	30.05	20	8,843	0.23%
2020/12/29	20	30.13	0	0.00	29.50	20	9,133	0.22%
2020/12/28	0	0.00	4	30.00	30.15	-4	9,367	-0.04%
2020/12/25	2	29.50	0	0.00	29.20	2	9,453	0.02%
2020/12/24	0	0.00	3	29.50	29.40	-3	9,529	-0.03%
2020/12/23	1	29.05	1	29.20	29.30	0	9,655	0.00%
2020/12/22	1	28.40	0.2	29.20	28.25	0.8	10,782	0.01%
2020/12/18	1	28.95	2	29.00	29.40	-1	11,095	-0.01%
2020/12/16	4.4	30.75	13	30.67	30.15	-8.6	11,178	-0.08%
2020/12/11	1	28.95	28	29.28	29.15	-27	11,322	-0.24%
2020/12/10	8	29.90	3	29.65	29.70	5	11,414	0.04%
2020/12/09	10	30.24	3	30.23	30.75	7	11,468	0.06%
2020/12/08	0	0.00	1	29.10	29.00	-1	11,434	-0.01%
2020/12/07	3	28.07	22	28.13	28.90	-19	11,492	-0.17%
2020/12/04	76	28.65	4	28.81	28.60	72	11,589	0.62%
2020/12/03	1	28.80	2	28.20	28.80	-1	11,760	-0.01%
2020/12/02	24	28.78	2	28.48	28.45	22	11,930	0.18%
2020/12/01	15	29.02	4	28.56	29.35	11	12,367	0.09%
2020/11/30	4	28.96	5	28.71	28.60	-1	12,822	-0.01%
2020/11/27	2	29.13	8	29.06	29.15	-6	13,012	-0.05%
2020/11/26	20	29.94	5	29.55	29.45	15	13,112	0.11%
2020/11/25	15	29.00	24	28.96	29.40	-9	13,214	-0.07%
2020/11/24	4.1	30.57	1	30.80	30.50	3.1	13,074	0.02%
2020/11/23	1	30.85	2	30.83	30.80	-1	13,164	-0.01%
2020/11/20	12	31.10	9	31.79	30.80	3	13,861	0.02%
2020/11/19	14	31.28	14	31.23	31.00	0	13,900	0.00%
2020/11/18	48	34.74	7	34.21	32.55	41	13,522	0.30%
2020/11/17	4	36.39	0	0.00	36.15	4	13,395	0.03%
2020/11/16	6	36.40	5	36.96	36.80	1	13,678	0.01%
2020/11/13	0	0.00	8	36.83	36.50	-8	13,837	-0.06%
2020/11/12	6	36.15	4	35.88	36.15	2	14,144	0.01%
2020/11/11	1	36.30	3	36.73	36.90	-2	14,467	-0.01%
2020/11/10	7.2	36.77	4	36.79	36.15	3.2	14,618	0.02%
2020/11/09	4	37.30	12	36.80	37.25	-8	14,931	-0.05%
2020/11/06	6.1	36.35	1	36.70	36.15	5.1	15,233	0.03%
2020/11/05	5	37.20	2	37.30	36.75	3	15,914	0.02%
2020/11/04	1	36.70	2	36.95	36.80	-1	15,893	-0.01%
2020/11/03	12	36.36	12	36.59	37.20	0	16,057	0.00%
2020/11/02	16	36.13	11	36.94	36.10	5	16,099	0.03%
2020/10/30	7	37.34	6	37.78	36.55	1	16,172	0.01%
2020/10/29	51	37.67	49	37.53	37.95	2	16,032	0.01%
2020/10/28	59	37.83	65	38.03	37.05	-6	15,940	-0.04%
2020/10/27	2	36.00	0	0.00	36.85	2	15,541	0.01%
2020/10/26	32	36.45	25	36.15	36.30	7	15,581	0.04%
2020/10/23	42	34.29	17	34.54	36.00	25	15,291	0.16%
2020/10/22	39	33.60	48	33.55	33.00	-9	14,867	-0.06%
2020/10/20	47	32.33	1	32.45	32.40	46	14,543	0.32%
2020/10/19	5.2	33.03	12	32.75	32.65	-6.8	14,460	-0.05%
2020/10/16	33.5	33.18	12	32.82	33.15	21.5	14,423	0.15%
2020/10/15	14	32.85	21	32.90	33.15	-7	14,187	-0.05%
2020/10/14	34	32.09	18	32.44	32.30	16	14,049	0.11%
2020/10/13	22	32.11	1	31.95	31.75	21	13,853	0.15%
2020/10/12	0	0.00	26	31.40	32.20	-26	13,665	-0.19%
2020/10/08	1	30.00	0	0.00	30.00	1	13,393	0.01%
2020/10/07	1	30.10	13	30.08	30.00	-12	13,332	-0.09%
2020/10/06	40	29.86	39	30.04	29.90	1	13,297	0.01%
2020/10/05	3	29.58	7	29.57	29.60	-4	13,095	-0.03%
2020/09/30	1	27.85	2	28.30	28.30	-1	13,009	-0.01%
2020/09/29	5	27.62	7	27.58	27.60	-2	12,981	-0.02%
2020/09/28	29	27.74	34	27.62	28.15	-5	13,018	-0.04%
2020/09/25	50	29.69	58	30.32	27.15	-8	12,999	-0.06%
2020/09/24	20	28.86	14	29.08	29.00	6	11,943	0.05%
2020/09/23	108	28.31	102	28.19	28.20	6	11,760	0.05%	大買/大賣/
2020/09/22	5	27.76	2	27.85	27.95	3	11,712	0.03%
2020/09/21	2	28.20	24	28.21	27.80	-22	11,732	-0.19%
2020/09/18	15	28.06	1	28.00	28.20	14	11,688	0.12%
2020/09/17	18	27.88	23	27.64	28.10	-5	11,712	-0.04%
2020/09/16	6	26.84	3	26.82	26.80	3	11,571	0.03%
2020/09/15	5	26.85	3	26.87	26.50	2	11,517	0.02%
2020/09/14	2	25.95	5	25.83	26.15	-3	11,405	-0.03%
2020/09/11	2	26.75	3	26.15	26.00	-1	11,235	-0.01%
2020/09/10	20	27.28	21	26.85	26.90	-1	11,123	-0.01%
2020/09/09	5	27.53	1	27.90	27.50	4	11,045	0.04%
2020/09/08	6	27.29	5	27.23	27.10	1	10,906	0.01%
2020/09/07	4	29.56	11	29.14	28.70	-7	10,716	-0.07%
2020/09/04	14	28.72	10	29.06	29.60	4	10,534	0.04%
2020/09/03	71	29.46	48.5	28.79	29.00	22.5	10,036	0.22%
2020/09/02	28	27.62	14	27.70	28.00	14	9,499	0.15%
2020/09/01	32	27.49	37	27.00	27.00	-5	9,447	-0.05%
2020/08/31	4	26.91	3	27.02	27.20	1	9,337	0.01%
2020/08/28	0	0.00	13	26.45	26.50	-13	9,153	-0.14%
2020/08/27	1	25.40	3	25.70	25.75	-2	9,005	-0.02%
2020/08/26	111	27.06	95	25.98	25.75	16	8,866	0.18%	大買/
2020/08/25	1	25.50	16	26.05	26.05	-15	8,134	-0.18%
2020/08/21	0	0.00	1	23.85	23.50	-1	7,980	-0.01%
2020/08/20	68	24.11	81	23.85	23.40	-13	7,820	-0.17%
2020/08/19	154	25.90	147	25.95	25.90	7	7,567	0.09%	大買/大賣/
2020/08/18	167	24.97	156	25.50	25.80	11	7,345	0.15%	大買/大賣/
2020/08/17	162	24.86	160	24.76	25.10	2	7,016	0.03%	大買/大賣/
2020/08/14	92	23.68	81	24.29	24.15	11	6,639	0.17%
2020/08/13	109	24.34	112	23.66	23.85	-3	6,448	-0.05%	大買/大賣/
2020/08/12	32	22.60	40.3	23.15	24.00	-8.3	6,039	-0.14%
2020/08/11	44	23.58	42	23.13	21.90	2	5,662	0.04%
2020/08/10	2	22.85	5	22.85	22.85	-3	4,937	-0.06%
2020/08/07	3	19.80	22	20.16	20.80	-19	4,861	-0.39%
2020/08/06	4	19.53	11	19.55	19.35	-7	4,793	-0.15%
2020/08/05	7	19.36	71	19.33	19.30	-64	4,725	-1.35%
2020/08/04	1	18.30	6	18.48	18.55	-5	4,700	-0.11%
2020/08/03	3	18.27	3	18.25	18.30	0	4,731	0.00%
2020/07/31	4	17.95	5	18.00	17.95	-1	4,808	-0.02%
2020/07/30	26	17.80	38	17.82	17.95	-12	4,948	-0.24%
2020/07/29	0	0.00	8	16.72	17.00	-8	4,785	-0.17%
2020/07/28	0	0.00	10	16.55	16.25	-10	4,737	-0.21%
2020/07/20	0	0.00	1	15.70	15.75	-1	4,638	-0.02%
2020/07/14	0	0.00	1	15.70	15.70	-1	4,630	-0.02%
2020/07/13	40	16.25	5	16.10	16.35	35	4,586	0.76%
2020/07/10	36	16.83	0	0.00	16.60	36	4,545	0.79%
2020/07/09	28	18.85	5	18.70	18.65	23	4,420	0.52%
2020/07/08	3	18.90	1	19.00	18.90	2	4,246	0.05%
2020/07/07	16	19.00	10	19.00	18.95	6	4,145	0.14%
2020/07/06	39	19.25	8	19.22	19.40	31	4,033	0.77%
2020/07/03	0	0.00	9	18.90	18.80	-9	3,932	-0.23%
2020/07/02	2	18.35	5	18.40	18.35	-3	3,850	-0.08%
2020/07/01	1	18.20	30	18.17	18.10	-29	3,798	-0.76%
2020/06/30	3	18.13	0	0.00	18.05	3	3,765	0.08%
2020/06/24	6	17.73	3	17.73	17.65	3	3,654	0.08%
2020/06/22	1	17.40	0	0.00	17.35	1	3,524	0.03%
2020/06/18	0	0.00	2	17.25	17.25	-2	3,587	-0.06%
2020/06/17	0	0.00	1	17.10	17.10	-1	3,611	-0.03%
2020/06/16	0	0.00	1	17.15	17.10	-1	3,666	-0.03%
2020/06/15	0	0.00	1	16.95	16.95	-1	3,718	-0.03%
2020/06/12	8	16.61	0	0.00	16.70	8	3,732	0.21%
2020/06/11	2	17.20	1	17.30	16.85	1	3,736	0.03%
2020/06/10	4	17.39	0	0.00	17.35	4	3,742	0.11%
2020/06/09	2	17.55	0	0.00	17.55	2	3,811	0.05%
2020/06/08	14	18.00	3	17.97	17.85	11	3,848	0.29%
2020/06/05	4	17.45	3	17.60	17.55	1	3,677	0.03%
2020/06/01	2	17.48	2	17.50	17.30	0	3,836	0.00%
2020/05/29	13	17.53	3	17.22	17.35	10	3,982	0.25%
2020/05/28	3	16.92	0	0.00	16.90	3	3,864	0.08%
2020/05/27	0	0.00	5	17.15	17.15	-5	3,917	-0.13%
2020/05/26	11	17.53	16	17.50	17.20	-5	3,978	-0.13%
2020/05/25	3	16.83	5	17.08	17.10	-2	3,901	-0.05%
2020/05/22	3	16.85	9	16.88	16.80	-6	3,909	-0.15%
2020/05/21	0	0.00	1	16.90	16.85	-1	3,920	-0.03%
2020/05/20	1	16.70	0	0.00	16.80	1	3,954	0.03%
2020/05/18	2	16.88	2	17.00	16.85	0	4,128	0.00%
2020/05/15	2	16.93	0	0.00	16.85	2	4,230	0.05%
2020/05/14	13	17.21	1	17.15	17.05	12	4,336	0.28%
2020/05/13	15	17.28	23	17.32	17.35	-8	4,454	-0.18%
2020/05/12	21	16.75	5	16.85	16.75	16	4,257	0.38%
2020/05/11	5	17.70	17	17.81	17.50	-12	4,161	-0.29%
2020/05/08	1	17.00	5	17.40	17.30	-4	3,963	-0.10%
2020/05/07	18	17.05	20	16.99	17.40	-2	3,873	-0.05%
2020/05/06	28	16.34	72	15.79	16.95	-44	3,715	-1.18%
2020/05/05	10	15.43	5	15.60	15.45	5	3,530	0.14%
2020/05/04	3	15.08	1	15.20	15.30	2	3,536	0.06%
2020/04/30	40	15.28	0	0.00	15.35	40	3,546	1.13%
2020/04/29	25	15.43	20	15.65	15.35	5	3,549	0.14%
2020/04/28	10	15.45	10	15.35	15.50	0	3,573	0.00%
2020/04/27	0	0.00	35	14.91	15.00	-35	3,618	-0.97%
2020/04/23	25	14.50	0	0.00	14.50	25	3,748	0.67%
2020/04/22	0	0.00	1	14.20	14.40	-1	3,765	-0.03%
2020/04/21	21	14.54	0	0.00	14.45	21	3,791	0.55%
2020/04/20	0	0.00	1	14.90	14.85	-1	3,839	-0.03%
2020/04/17	0	0.00	4	15.24	15.00	-4	3,963	-0.10%
2020/04/16	3	14.55	0	0.00	14.60	3	3,991	0.08%
2020/04/15	0	0.00	3	14.80	14.75	-3	4,016	-0.07%
2020/04/14	0	14.50	0	0.00	14.55	0	4,053	0.00%
2020/04/07	0	14.50	30	14.63	14.60	-30	4,325	-0.69%
2020/04/06	0	0.00	1	14.30	14.30	-1	4,465	-0.02%
2020/04/01	1	14.50	0	0.00	14.50	1	4,451	0.02%
2020/03/30	0	0.00	1	13.80	13.95	-1	4,395	-0.02%
2020/03/25	30	14.28	0	0.00	14.05	30	4,341	0.69%
2020/03/24	2	13.80	15	13.78	14.00	-13	4,310	-0.30%
2020/03/23	6	12.78	0	0.00	12.80	6	4,248	0.14%
2020/03/20	0	0.00	16	13.63	13.75	-16	4,208	-0.38%
2020/03/19	5	13.10	0	0.00	12.75	5	4,143	0.12%
2020/03/18	3	14.55	5	14.59	14.15	-2	4,070	-0.05%
2020/03/17	12	14.48	4	14.54	14.40	8	4,038	0.20%
2020/03/16	0	0.00	1	14.30	14.35	-1	3,994	-0.03%
2020/03/13	5	13.73	24	13.95	14.10	-19	3,956	-0.48%
2020/03/12	10	15.17	0	0.00	15.15	10	3,859	0.26%
2020/03/10	1	16.10	0	0.00	16.40	1	3,750	0.03%
2020/03/09	5	16.29	3	15.90	15.95	2	3,708	0.05%
2020/03/06	0	0.00	3	16.77	16.75	-3	3,635	-0.08%
2020/03/05	0	0.00	27	17.14	16.95	-27	3,607	-0.75%
2020/03/04	39	16.77	32	16.96	17.00	7	3,478	0.20%
2020/03/02	6	15.87	15	15.99	15.90	-9	3,272	-0.28%
2020/02/27	17	16.03	0	0.00	15.75	17	3,226	0.53%
2020/02/24	2	16.50	0	0.00	16.70	2	3,081	0.06%
2020/02/21	9	16.95	0	0.00	16.90	9	3,048	0.30%
2020/02/20	1	17.50	1	17.60	17.50	0	2,987	0.00%
2020/02/19	5	16.98	5	16.96	17.10	0	2,859	0.00%
2020/02/18	8	17.39	1	17.20	17.20	7	2,789	0.25%
2020/02/17	8	17.10	107	16.94	17.20	-99	2,656	-3.73%	大賣/
2020/02/14	36	16.47	17	16.26	16.75	19	2,508	0.76%
2020/02/13	4	15.80	0	0.00	15.70	4	2,339	0.17%
2020/02/12	0	0.00	2	15.95	15.75	-2	2,368	-0.08%
2020/02/11	2	15.75	0	0.00	15.80	2	2,364	0.08%
2020/02/10	25	15.44	2	15.90	15.70	23	2,415	0.95%
2020/02/07	13	15.94	6	15.80	15.60	7	2,484	0.28%
2020/02/06	0	0.00	1	16.05	15.95	-1	2,732	-0.04%
2020/02/04	2	15.85	0	0.00	15.75	2	2,676	0.07%
2020/02/03	0	15.95	0	0.00	15.80	0	2,657	0.00%
2020/01/31	3	15.68	1	15.60	15.70	2	2,627	0.08%
2020/01/30	2	15.55	0	0.00	15.45	2	2,585	0.08%
2020/01/20	7	17.20	12	17.26	17.15	-5	2,514	-0.20%
2020/01/17	51	17.09	3	17.08	16.95	48	2,533	1.89%
2020/01/16	0	0.00	1	16.60	16.75	-1	2,453	-0.04%
2020/01/15	0	0.00	2	16.68	16.60	-2	2,449	-0.08%
2020/01/14	16	16.78	26	16.53	16.55	-10	2,432	-0.41%
2020/01/13	0	0.00	9	16.44	16.75	-9	2,436	-0.37%
2020/01/10	34	16.39	18	16.40	16.30	16	2,313	0.69%
2020/01/09	1	16.00	10	16.05	16.00	-9	2,221	-0.41%
2020/01/08	2	15.90	0	0.00	15.90	2	2,195	0.09%
2020/01/07	18	15.94	4	15.68	16.05	14	2,187	0.64%
2020/01/06	23	15.56	0	0.00	15.55	23	2,132	1.08%
2020/01/03	3	15.80	15	16.22	15.95	-12	2,108	-0.57%
2020/01/02	0	0.00	1	16.35	16.20	-1	2,077	-0.05%
2019/12/31	1	16.05	3	15.85	15.85	-2	1,981	-0.10%
2019/12/30	16	15.85	18	15.76	15.85	-2	1,928	-0.10%
2019/12/27	0	0.00	9	15.10	14.95	-9	1,765	-0.51%
2019/12/26	0	0.00	2	15.00	14.95	-2	1,760	-0.11%
2019/12/25	1	14.90	10	15.00	14.90	-9	1,768	-0.51%
2019/12/23	4	14.93	20	14.95	14.90	-16	1,829	-0.87%
2019/12/20	1	14.95	2	15.00	15.05	-1	1,837	-0.05%
2019/12/19	2	15.05	7	15.04	15.05	-5	1,839	-0.27%
2019/12/17	0	0.00	30	14.80	14.85	-30	1,851	-1.62%
2019/12/12	1	14.80	0	0.00	14.80	1	1,913	0.05%
2019/12/09	5	14.75	0	0.00	14.75	5	2,152	0.23%
2019/12/05	4	14.80	0	0.00	14.70	4	2,221	0.18%
2019/12/04	0	0.00	10	14.70	14.65	-10	2,246	-0.45%
2019/12/03	10	14.80	0	0.00	14.75	10	2,292	0.44%
2019/11/25	0	0.00	1	15.00	15.05	-1	2,741	-0.04%
2019/11/20	7	14.81	0	0.00	14.75	7	3,010	0.23%
2019/11/19	15	14.92	1	14.95	15.00	14	3,622	0.39%
2019/11/18	11	14.99	1	14.90	14.90	10	3,878	0.26%
2019/11/14	13	15.05	0	0.00	14.90	13	4,015	0.32%
2019/11/13	0	0.00	8	15.05	15.10	-8	4,032	-0.20%
2019/11/12	10	15.20	0	0.00	15.20	10	4,098	0.24%
2019/11/07	25	15.96	0	0.00	15.70	25	4,215	0.59%
2019/11/06	10	16.35	13	16.16	16.20	-3	4,152	-0.07%
2019/11/05	21	16.06	0	0.00	16.25	21	4,060	0.52%
2019/10/28	0	0.00	2	15.80	15.70	-2	3,788	-0.05%
2019/10/24	0	0.00	2	15.60	15.50	-2	3,765	-0.05%
2019/10/21	2	15.75	1	15.80	15.75	1	3,863	0.03%
2019/10/18	0	0.00	108	15.50	15.65	-108	3,816	-2.83%	大賣/鉅額交易
2019/10/17	10	15.65	0	0.00	15.65	10	3,808	0.26%
2019/10/15	3	15.50	5	15.55	15.50	-2	3,781	-0.05%
2019/10/07	6	14.95	0	0.00	14.90	6	3,668	0.16%
2019/09/27	1	14.90	0	0.00	14.70	1	3,850	0.03%
2019/09/26	1	15.25	0	0.00	15.15	1	3,809	0.03%
2019/09/25	5	15.30	0	0.00	15.30	5	3,802	0.13%
2019/09/23	0	0.00	2	15.50	15.40	-2	3,798	-0.05%
2019/09/18	5	15.59	0	0.00	15.45	5	3,768	0.13%
2019/09/17	2	15.75	0	0.00	15.65	2	3,739	0.05%
2019/09/16	100	15.75	3	15.85	15.80	97	3,753	2.58%
2019/09/12	0	0.00	118	16.16	15.95	-118	3,731	-3.16%	大賣/鉅額交易
2019/09/11	4	15.40	0	0.00	15.65	4	3,524	0.11%
2019/09/04	6	15.87	4	16.03	15.90	2	3,516	0.06%
2019/09/03	2	15.90	0	0.00	15.70	2	3,401	0.06%
2019/09/02	2	15.85	0	0.00	15.90	2	3,331	0.06%
2019/08/30	97	15.76	16	15.75	15.70	81	3,278	2.47%
2019/08/29	4	15.38	0	0.00	15.25	4	3,101	0.13%
2019/08/28	0	0.00	3	15.35	15.30	-3	3,071	-0.10%
2019/08/27	1	15.60	0	0.00	15.60	1	3,023	0.03%
2019/08/26	3	15.15	5	15.60	15.60	-2	2,977	-0.07%
2019/08/23	8	15.70	10	15.70	15.55	-2	2,875	-0.07%
2019/08/22	23	16.14	20	16.24	15.90	3	2,778	0.11%
2019/08/21	2	15.85	14	15.81	15.85	-12	2,167	-0.55%
2019/08/20	10	14.46	12	14.56	14.45	-2	1,913	-0.10%
2019/08/16	9	14.00	0	0.00	13.90	9	1,769	0.51%
2019/08/14	9	13.95	76	13.95	13.85	-67	1,672	-4.01%
2019/08/12	1	14.55	0	0.00	14.55	1	1,540	0.06%
2019/08/06	0	0.00	1	13.35	13.95	-1	1,582	-0.06%
2019/07/26	1	14.35	0	0.00	14.20	1	1,817	0.06%
2019/07/24	10	14.60	10	14.70	14.90	0	1,715	0.00%
2019/07/23	6	14.85	0	0.00	14.90	6	1,692	0.35%
2019/07/22	71	14.87	0	0.00	14.85	71	1,685	4.21%
2019/07/05	6	15.59	2	15.60	15.65	4	3,035	0.13%
2019/07/04	7	15.68	0	0.00	15.70	7	2,984	0.23%
2019/06/25	5	15.05	0	0.00	14.80	5	2,985	0.17%
2019/06/18	0	0.00	1	14.55	14.55	-1	3,162	-0.03%
2019/06/14	5	14.75	5	14.75	14.75	0	3,128	0.00%
2019/06/13	1	14.85	0	0.00	14.90	1	3,134	0.03%
2019/05/14	0	0.00	1	13.55	13.80	-1	2,747	-0.04%
2019/05/10	2	14.88	2	14.40	14.40	0	2,665	0.00%
2019/05/09	2	14.95	23	15.14	14.65	-21	2,620	-0.80%
2019/05/08	21	14.90	3	14.30	14.95	18	2,536	0.71%
2019/04/30	3	14.18	20	14.15	14.35	-17	2,350	-0.72%
2019/04/29	2	14.40	0	0.00	14.05	2	2,312	0.09%
2019/04/26	2	14.30	0	0.00	14.20	2	2,286	0.09%
2019/04/25	1	14.70	0	0.00	14.40	1	2,273	0.04%
2019/04/24	0	0.00	2	14.35	14.10	-2	2,216	-0.09%
2019/04/23	0	0.00	2	15.70	14.45	-2	2,161	-0.09%
2019/04/22	0	0.00	3	16.33	15.95	-3	2,000	-0.15%
2019/04/19	6	16.25	0	0.00	16.20	6	1,943	0.31%
2019/04/15	0	0.00	34	14.57	15.10	-34	1,442	-2.36%
2019/04/12	65	13.55	47	13.65	14.15	18	1,168	1.54%
2019/04/11	1	12.60	7	12.68	13.00	-6	910	-0.66%
2019/04/10	3	11.65	9	11.70	11.85	-6	713	-0.84%
2019/04/08	4	11.45	4	11.70	11.50	0	679	0.00%
2019/04/02	8	11.50	0	0.00	11.40	8	650	1.23%
2019/04/01	5	11.65	5	11.85	11.65	0	616	0.00%
2019/03/29	9	11.64	13	11.68	11.75	-4	577	-0.69%
2019/03/28	4	11.80	23	11.92	11.85	-19	549	-3.46%
2019/03/27	0	0.00	41	11.52	11.60	-41	496	-8.26%
2019/03/26	5	11.30	35	11.82	11.35	-30	462	-6.49%
2019/03/25	0	0.00	109	11.08	11.40	-109	369	-29.48%	大賣/鉅額交易
2019/03/22	0	0.00	30	10.54	10.65	-30	262	-11.41%
2019/03/19	0	0.00	5	10.15	10.15	-5	224	-2.23%
2019/03/18	12	10.21	38	10.53	10.05	-26	217	-11.96%
2019/03/14	1	9.54	0	0.00	9.62	1	171	0.58%
2019/03/08	6	9.58	0	0.00	9.63	6	168	3.55%
2019/03/07	0	0.00	1	9.82	9.78	-1	168	-0.60%
2019/03/06	0	0.00	11	9.80	9.78	-11	170	-6.47%
2019/03/05	0	0.00	3	9.77	9.77	-3	170	-1.75%
2019/02/27	10	9.47	0	0.00	9.53	10	169	5.91%
2019/02/25	17	9.47	0	0.00	9.48	17	171	9.89%
2019/02/22	0	9.48	0	0.00	9.50	0	171	0.00%
2019/02/15	0	0.00	1	9.70	9.67	-1	179	-0.56%
2019/01/29	2	9.94	0	0.00	9.80	2	180	1.11%
2019/01/28	0	0.00	6	9.85	9.92	-6	169	-3.54%
2019/01/10	3	8.92	0	0.00	8.92	3	124	2.41%
2018/12/21	0	0.00	0.1	8.96	8.88	-0.1	181	-0.04%
2018/12/19	0	0.00	0	9.00	9.00	0	183	-0.01%
2018/12/18	5	9.00	0	0.00	8.99	5	183	2.72%
2018/12/14	19	9.21	0	0.00	9.23	19	186	10.19%
2018/12/13	5	9.30	0	0.00	9.32	5	201	2.48%
2018/12/05	5	9.55	0	0.00	9.60	5	203	2.46%
2018/12/03	0	0.00	1	9.89	9.88	-1	219	-0.45%
2018/11/30	5	9.75	0	0.00	9.79	5	220	2.27%
2018/11/29	15	9.84	0	0.00	9.78	15	219	6.82%
2018/11/28	8	9.90	0	0.00	9.92	8	217	3.69%
2018/11/13	0	0.00	5	9.36	9.40	-5	241	-2.07%
2018/11/05	0	0.00	5	9.23	9.23	-5	259	-1.93%
2018/11/02	5	9.07	0	0.00	9.20	5	260	1.92%
2018/11/01	5	9.05	0	0.00	9.15	5	263	1.89%
2018/10/25	4	8.82	0	0.00	8.79	4	281	1.42%
2018/10/15	0.1	8.80	0	0.00	8.90	0.1	356	0.03%
2018/10/04	9	9.97	17	10.16	9.93	-8	363	-2.20%
2018/10/02	3	9.60	0	0.00	9.75	3	356	0.84%
2018/09/14	5	9.53	0	0.00	9.53	5	431	1.16%
2018/09/11	3	9.25	0	0.00	9.33	3	444	0.67%
2018/09/10	18	9.54	0	0.00	9.31	18	445	4.04%
2018/09/07	52	9.97	0	0.00	9.85	52	440	11.79%
2018/09/03	8	10.00	0	0.00	10.15	8	485	1.65%
2018/08/29	5	10.05	0	0.00	10.15	5	500	1.00%
2018/08/27	35	10.02	0	0.00	10.10	35	519	6.74%
2018/08/20	30	10.05	0	0.00	10.05	30	567	5.29%
2018/08/17	0	0.00	2	10.20	10.20	-2	567	-0.35%
2018/08/16	5	10.10	0	0.00	10.15	5	568	0.88%
2018/08/15	6	10.23	0	0.00	10.30	6	565	1.06%
2018/08/14	3	10.35	0	0.00	10.40	3	565	0.53%
2018/08/13	8	10.32	0	0.00	10.50	8	572	1.40%
2018/08/09	5	10.70	0	0.00	10.70	5	591	0.84%
2018/08/01	0	0.00	5	10.90	11.00	-5	608	-0.82%
2018/07/26	5	10.75	0	0.00	10.85	5	599	0.83%
2018/07/23	1	10.80	5	10.79	10.80	-4	597	-0.67%
2018/07/20	0	0.00	10	10.88	10.90	-10	598	-1.67%
2018/07/19	0	0.00	5	10.70	10.70	-5	542	-0.92%
2018/07/17	5	10.40	0	0.00	10.45	5	538	0.93%
2018/07/16	5	10.60	0	0.00	10.60	5	538	0.93%
2018/07/13	5	10.70	0	0.00	10.70	5	535	0.93%
2018/07/06	0	0.00	5	11.15	11.15	-5	657	-0.76%
2018/07/05	5	10.80	5	11.05	10.90	0	694	0.00%
2018/06/19	5	10.95	0	0.00	10.95	5	778	0.64%
2018/06/15	5	11.15	6	11.33	11.15	-1	776	-0.13%
2018/06/14	5	11.20	0	0.00	11.25	5	774	0.65%
2018/06/13	5	11.35	0	0.00	11.30	5	771	0.65%
2018/06/12	5	11.45	5	11.60	11.45	0	763	0.00%
2018/06/11	6	11.41	0	0.00	11.40	6	752	0.80%
2018/06/05	0	0.00	15	11.62	11.55	-15	723	-2.07%
2018/05/31	15	11.50	23	11.48	11.40	-8	727	-1.10%
2018/05/30	10	11.00	10	11.20	11.25	0	708	0.00%
2018/05/29	5	11.08	12	11.05	10.90	-7	699	-1.00%
2018/05/25	5	10.75	0	0.00	10.70	5	680	0.74%
2018/05/24	15	10.85	0	0.00	10.75	15	679	2.21%
2018/05/23	5	10.70	0	0.00	10.70	5	681	0.73%
2018/05/18	0	0.00	25	10.91	10.95	-25	683	-3.66%
2018/05/17	5	10.70	10	10.75	10.70	-5	672	-0.74%
2018/05/16	0	0.00	15	10.72	10.65	-15	684	-2.19%
2018/05/14	5	10.40	5	10.60	10.40	0	709	0.00%
2018/05/09	5	10.40	0	0.00	10.40	5	721	0.69%
2018/05/08	0	0.00	3	10.50	10.40	-3	728	-0.41%
2018/05/03	8	10.43	0	0.00	10.40	8	809	0.99%
2018/05/02	0	0.00	5	10.54	10.50	-5	813	-0.61%
2018/04/26	5	10.40	5	10.50	10.40	0	860	0.00%
2018/04/24	5	10.60	0	0.00	10.55	5	893	0.56%
2018/04/23	10	10.68	0	0.00	10.75	10	899	1.11%
2018/04/20	5	10.75	0	0.00	10.75	5	908	0.55%
2018/04/19	7	10.88	2	10.90	10.85	5	911	0.55%
2018/04/18	5	10.90	0	0.00	10.90	5	919	0.54%
2018/04/17	10	11.00	0	0.00	10.95	10	924	1.08%
2018/04/13	0	0.00	5	11.75	11.70	-5	949	-0.53%
2018/04/12	5	11.65	0	0.00	11.65	5	860	0.58%
2018/04/11	0	0.00	6	11.80	11.65	-6	869	-0.69%
2018/04/10	1	10.95	15	11.13	11.90	-14	828	-1.69%
2018/03/31	5	10.80	0	0.00	10.80	5	955	0.52%
2018/03/30	0	0.00	1	10.85	10.85	-1	970	-0.10%
2018/03/29	0	0.00	5	11.15	10.95	-5	1,007	-0.50%
2018/03/28	5	10.90	0	0.00	10.90	5	1,063	0.47%
2018/03/22	0	0.00	4	11.20	11.25	-4	1,290	-0.31%
2018/03/21	4	10.90	0	0.00	10.90	4	1,303	0.31%
2018/03/15	0	0.00	6	11.20	11.20	-6	1,447	-0.41%
2018/03/14	1	10.75	0	0.00	10.85	1	1,492	0.07%
2018/03/07	5	10.90	1	10.95	10.90	4	1,666	0.24%
2018/03/06	15	11.00	15	11.17	11.10	0	1,747	0.00%
2018/03/02	0	0.00	15	10.98	11.05	-15	2,163	-0.69%
2018/03/01	0	0.00	10	10.90	10.90	-10	2,174	-0.46%
2018/02/27	0	0.00	2	11.10	11.00	-2	2,179	-0.09%
2018/02/26	10	10.98	5	11.00	10.95	5	2,182	0.23%
2018/02/23	1	10.90	13	10.89	10.85	-12	2,193	-0.55%
2018/02/22	0	0.00	5	10.85	10.75	-5	2,209	-0.23%
2018/02/21	0	0.00	5	10.60	10.65	-5	2,233	-0.22%
2018/02/12	36	10.43	0	0.00	10.35	36	2,248	1.60%
2018/02/09	5	10.20	2	10.25	10.35	3	2,276	0.13%
2018/02/08	5	10.75	0	0.00	10.60	5	2,324	0.22%
2018/02/07	5	11.05	0	0.00	10.95	5	2,338	0.21%
2018/01/30	10	12.25	0	0.00	12.25	10	2,326	0.43%
2018/01/29	0	0.00	25.9	12.49	12.45	-25.9	2,310	-1.12%
2018/01/25	4	12.10	4	12.30	12.10	0	2,253	0.00%
2018/01/23	5	12.15	0	0.00	12.15	5	2,244	0.22%
2018/01/22	0	0.00	10	12.33	12.30	-10	2,236	-0.45%
2018/01/19	5	12.15	0	0.00	12.15	5	2,211	0.23%
2018/01/18	10	12.30	25	12.39	12.30	-15	2,209	-0.68%
2018/01/17	5	12.15	0	0.00	12.15	5	2,181	0.23%
2018/01/16	5	12.25	0	0.00	12.25	5	2,179	0.23%
2018/01/12	5	12.40	5	12.60	12.40	0	2,256	0.00%
2018/01/10	0	0.00	5	12.60	12.45	-5	2,245	-0.22%
2018/01/09	5	12.45	5	12.55	12.45	0	2,231	0.00%
2018/01/08	0	0.00	2	12.35	12.35	-2	2,238	-0.09%
2018/01/05	5	12.45	5	12.70	12.45	0	2,222	0.00%
2018/01/04	10	12.50	0	0.00	12.50	10	2,207	0.45%
2018/01/03	10	12.65	15	13.02	12.65	-5	2,193	-0.23%